Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 127.18 | 128.06 | 126.50 | 126.79 | 1,854,106 | -0.31(-0.25%) |
Feb 27, 2023 | 127.98 | 129.34 | 126.72 | 127.11 | 1,569,739 | -0.35(-0.28%) |
Feb 24, 2023 | 126.81 | 127.72 | 126.28 | 127.46 | 1,109,359 | +0.88(+0.69%) |
Feb 23, 2023 | 126.99 | 127.27 | 125.79 | 126.59 | 1,146,728 | -0.51(-0.40%) |
Feb 22, 2023 | 128.80 | 129.21 | 127.00 | 127.10 | 1,345,754 | -1.06(-0.83%) |
Feb 21, 2023 | 129.69 | 130.24 | 127.12 | 128.16 | 2,013,157 | -1.61(-1.24%) |
Feb 17, 2023 | 128.12 | 130.40 | 128.06 | 129.77 | 2,143,870 | +1.94(+1.52%) |
Feb 16, 2023 | 126.16 | 129.07 | 124.70 | 127.84 | 2,441,523 | +4.11(+3.32%) |
Feb 15, 2023 | 122.44 | 124.13 | 122.21 | 123.72 | 2,055,696 | +0.93(+0.76%) |
Feb 14, 2023 | 123.72 | 124.40 | 122.46 | 122.79 | 1,164,741 | -1.16(-0.94%) |
Feb 13, 2023 | 125.56 | 126.14 | 123.67 | 123.95 | 1,488,252 | -1.30(-1.04%) |
Feb 10, 2023 | 123.60 | 125.41 | 123.45 | 125.25 | 1,882,119 | +1.89(+1.53%) |
Feb 09, 2023 | 122.71 | 123.95 | 122.60 | 123.36 | 1,837,786 | +1.00(+0.82%) |
Feb 08, 2023 | 121.82 | 122.75 | 121.57 | 122.36 | 1,170,428 | +0.13(+0.10%) |
Feb 07, 2023 | 120.77 | 122.39 | 120.48 | 122.23 | 1,530,080 | +0.39(+0.32%) |
Feb 06, 2023 | 120.83 | 122.14 | 120.41 | 121.84 | 1,129,859 | +0.80(+0.66%) |
Feb 03, 2023 | 120.36 | 121.36 | 119.16 | 121.04 | 1,524,919 | +0.53(+0.44%) |
Feb 02, 2023 | 122.51 | 122.51 | 120.36 | 120.51 | 1,969,195 | -2.21(-1.80%) |
Feb 01, 2023 | 121.39 | 123.94 | 119.99 | 122.72 | 2,297,561 | -0.03(-0.02%) |
Jan 31, 2023 | 122.27 | 122.78 | 121.34 | 122.75 | 1,618,611 | +0.69(+0.56%) |
Jan 30, 2023 | 121.78 | 123.42 | 121.76 | 122.06 | 1,250,743 | +0.27(+0.22%) |
Jan 27, 2023 | 121.58 | 121.98 | 120.49 | 121.80 | 1,035,456 | -0.02(-0.02%) |
Jan 26, 2023 | 122.71 | 122.84 | 121.03 | 121.82 | 913,875 | -0.40(-0.33%) |
Jan 25, 2023 | 120.49 | 122.24 | 120.20 | 122.22 | 924,382 | +1.05(+0.87%) |
Jan 24, 2023 | 121.46 | 122.19 | 106.09 | 121.17 | 1,290,985 | -0.11(-0.09%) |
Jan 23, 2023 | 121.30 | 121.97 | 120.28 | 121.28 | 1,196,209 | +0.17(+0.14%) |
Jan 20, 2023 | 119.41 | 121.23 | 118.58 | 121.11 | 1,214,143 | +1.50(+1.26%) |
Jan 19, 2023 | 119.77 | 120.80 | 119.47 | 119.61 | 1,474,365 | -0.50(-0.42%) |
Jan 18, 2023 | 123.65 | 124.60 | 120.10 | 120.11 | 1,178,328 | -3.49(-2.83%) |
Jan 17, 2023 | 123.52 | 124.38 | 122.73 | 123.60 | 1,889,601 | +0.78(+0.63%) |
Jan 13, 2023 | 120.88 | 122.90 | 120.47 | 122.82 | 2,405,268 | +1.59(+1.31%) |
Jan 12, 2023 | 124.95 | 124.95 | 120.89 | 121.23 | 1,925,257 | -3.59(-2.88%) |
Jan 11, 2023 | 124.28 | 124.87 | 123.12 | 124.82 | 2,121,680 | +1.72(+1.40%) |
Jan 10, 2023 | 123.46 | 123.84 | 121.16 | 123.10 | 3,279,309 | -2.52(-2.00%) |
Jan 09, 2023 | 126.85 | 127.52 | 125.20 | 125.61 | 2,390,303 | -0.62(-0.49%) |
Jan 06, 2023 | 124.26 | 126.94 | 124.26 | 126.23 | 2,303,853 | +2.79(+2.26%) |
Jan 05, 2023 | 125.62 | 125.90 | 122.99 | 123.44 | 1,905,617 | -2.69(-2.13%) |
Jan 04, 2023 | 126.84 | 127.04 | 125.46 | 126.12 | 1,538,817 | -0.42(-0.33%) |
Jan 03, 2023 | 127.53 | 127.53 | 125.62 | 126.55 | 1,377,377 | -0.30(-0.24%) |
Dec 30, 2022 | 127.73 | 127.98 | 125.88 | 126.85 | 814,780 | -1.24(-0.97%) |
Dec 29, 2022 | 127.50 | 128.72 | 127.11 | 128.10 | 989,272 | +1.31(+1.04%) |
Dec 28, 2022 | 128.38 | 128.64 | 126.70 | 126.78 | 919,341 | -1.48(-1.15%) |
Dec 27, 2022 | 128.16 | 128.47 | 127.31 | 128.26 | 794,686 | +0.15(+0.11%) |
Dec 23, 2022 | 126.40 | 128.31 | 126.10 | 128.12 | 530,271 | +1.30(+1.03%) |
Dec 22, 2022 | 128.45 | 128.45 | 125.57 | 126.81 | 822,969 | -2.00(-1.55%) |
Dec 21, 2022 | 128.12 | 128.90 | 127.24 | 128.81 | 941,689 | +1.41(+1.11%) |
Dec 20, 2022 | 126.86 | 127.81 | 126.00 | 127.40 | 1,140,510 | +0.38(+0.30%) |
Dec 19, 2022 | 128.34 | 128.40 | 126.44 | 127.02 | 1,805,420 | -1.86(-1.44%) |
Dec 16, 2022 | 129.60 | 129.82 | 128.32 | 128.88 | 2,537,137 | -1.81(-1.39%) |
Dec 15, 2022 | 132.13 | 132.44 | 129.69 | 130.69 | 1,027,193 | -2.48(-1.86%) |
Dec 14, 2022 | 134.00 | 135.32 | 132.61 | 133.17 | 1,050,483 | -0.46(-0.34%) |
Dec 13, 2022 | 135.56 | 135.56 | 133.23 | 133.63 | 915,218 | -0.41(-0.31%) |
Dec 12, 2022 | 133.92 | 134.77 | 132.84 | 134.04 | 782,977 | +0.99(+0.74%) |
Dec 09, 2022 | 133.79 | 134.65 | 133.03 | 133.05 | 656,307 | -0.53(-0.40%) |
Dec 08, 2022 | 132.75 | 134.14 | 132.73 | 133.58 | 721,866 | +0.76(+0.58%) |
Dec 07, 2022 | 132.39 | 134.09 | 132.14 | 132.82 | 861,842 | -1.30(-0.97%) |
Dec 06, 2022 | 135.99 | 136.22 | 133.45 | 134.12 | 858,523 | -2.16(-1.59%) |
Dec 05, 2022 | 136.41 | 136.83 | 135.36 | 136.29 | 776,690 | -1.38(-1.00%) |
Dec 02, 2022 | 136.16 | 137.75 | 135.02 | 137.67 | 826,715 | +0.75(+0.55%) |